SOBR Safe, Inc. (SOBR)
NASDAQ: SOBR · Real-Time Price · USD
3.300
-0.090 (-2.65%)
At close: Aug 28, 2025, 4:00 PM
3.360
+0.060 (1.82%)
After-hours: Aug 28, 2025, 7:42 PM EDT
SOBR Safe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 3.30 | 3.46 | 3.30 | 3.36 | 3.36 | -0.88% | 6,715 |
| Aug 27, 2025 | 3.50 | 3.50 | 3.36 | 3.39 | 3.39 | -2.87% | 6,230 |
| Aug 26, 2025 | 3.50 | 3.50 | 3.37 | 3.49 | 3.49 | -0.85% | 9,861 |
| Aug 25, 2025 | 3.36 | 3.59 | 3.32 | 3.52 | 3.52 | 4.76% | 11,677 |
| Aug 22, 2025 | 3.38 | 3.47 | 3.29 | 3.36 | 3.36 | -4.00% | 4,598 |
| Aug 21, 2025 | 3.46 | 3.57 | 3.29 | 3.50 | 3.50 | 0.86% | 7,971 |
| Aug 20, 2025 | 3.43 | 3.54 | 3.41 | 3.47 | 3.47 | 1.46% | 23,063 |
| Aug 19, 2025 | 3.46 | 3.59 | 3.31 | 3.42 | 3.42 | 0.29% | 19,408 |
| Aug 18, 2025 | 3.31 | 3.58 | 3.30 | 3.41 | 3.41 | 0.29% | 13,508 |
| Aug 15, 2025 | 3.36 | 3.43 | 3.30 | 3.40 | 3.40 | -0.87% | 6,019 |
| Aug 14, 2025 | 3.43 | 3.52 | 3.32 | 3.43 | 3.43 | -5.25% | 17,077 |
| Aug 13, 2025 | 3.60 | 3.75 | 3.50 | 3.62 | 3.62 | 1.97% | 29,583 |
| Aug 12, 2025 | 3.19 | 3.63 | 3.17 | 3.55 | 3.55 | 12.88% | 125,049 |
| Aug 11, 2025 | 3.25 | 3.25 | 3.04 | 3.15 | 3.15 | -3.53% | 21,183 |
| Aug 8, 2025 | 3.17 | 3.38 | 3.17 | 3.26 | 3.26 | 1.24% | 15,348 |
| Aug 7, 2025 | 3.44 | 3.45 | 3.19 | 3.22 | 3.22 | -9.80% | 35,096 |
| Aug 6, 2025 | 3.58 | 3.58 | 3.32 | 3.57 | 3.57 | -2.99% | 56,785 |
| Aug 5, 2025 | 3.83 | 3.83 | 3.56 | 3.68 | 3.68 | -2.90% | 21,640 |
| Aug 4, 2025 | 3.61 | 3.81 | 3.61 | 3.79 | 3.79 | 3.27% | 60,677 |
| Aug 1, 2025 | 3.82 | 3.85 | 3.57 | 3.67 | 3.67 | -5.90% | 45,377 |
| Jul 31, 2025 | 3.99 | 4.00 | 3.83 | 3.90 | 3.90 | -4.41% | 16,937 |
| Jul 30, 2025 | 3.98 | 4.10 | 3.86 | 4.08 | 4.08 | 0.49% | 28,161 |
| Jul 29, 2025 | 4.39 | 4.39 | 3.94 | 4.06 | 4.06 | -5.36% | 44,980 |
| Jul 28, 2025 | 4.27 | 4.38 | 4.23 | 4.29 | 4.29 | -2.05% | 23,855 |
| Jul 25, 2025 | 4.28 | 4.39 | 4.26 | 4.38 | 4.38 | 1.15% | 28,435 |
| Jul 24, 2025 | 4.41 | 4.45 | 4.22 | 4.33 | 4.33 | -0.92% | 33,838 |
| Jul 23, 2025 | 4.28 | 4.50 | 4.06 | 4.37 | 4.37 | 1.86% | 81,898 |
| Jul 22, 2025 | 4.16 | 4.37 | 3.95 | 4.29 | 4.29 | 1.18% | 78,823 |
| Jul 21, 2025 | 4.21 | 4.48 | 4.05 | 4.24 | 4.24 | 3.41% | 91,163 |
| Jul 18, 2025 | 3.96 | 4.13 | 3.92 | 4.10 | 4.10 | 2.50% | 86,664 |
| Jul 17, 2025 | 3.95 | 4.06 | 3.87 | 4.00 | 4.00 | 1.27% | 58,097 |
| Jul 16, 2025 | 4.09 | 4.15 | 3.81 | 3.95 | 3.95 | -7.49% | 184,632 |
| Jul 15, 2025 | 4.26 | 4.40 | 4.02 | 4.27 | 4.27 | -1.61% | 97,588 |
| Jul 14, 2025 | 4.80 | 4.80 | 4.30 | 4.34 | 4.34 | -8.25% | 172,161 |
| Jul 11, 2025 | 4.23 | 5.28 | 4.22 | 4.73 | 4.73 | 8.36% | 571,629 |
| Jul 10, 2025 | 4.13 | 4.72 | 3.74 | 4.37 | 4.37 | -7.91% | 740,546 |
| Jul 9, 2025 | 4.84 | 5.29 | 4.10 | 4.74 | 4.74 | 40.65% | 25,941,067 |
| Jul 8, 2025 | 2.82 | 3.49 | 2.82 | 3.37 | 3.37 | 19.93% | 8,567,152 |
| Jul 7, 2025 | 3.01 | 3.02 | 2.67 | 2.81 | 2.81 | -5.39% | 49,096 |
| Jul 3, 2025 | 3.00 | 3.11 | 2.97 | 2.97 | 2.97 | 0.34% | 13,519 |
| Jul 2, 2025 | 3.16 | 3.16 | 2.91 | 2.96 | 2.96 | -6.92% | 38,895 |
| Jul 1, 2025 | 2.95 | 3.24 | 2.95 | 3.18 | 3.18 | 10.03% | 63,461 |
| Jun 30, 2025 | 2.82 | 2.98 | 2.81 | 2.89 | 2.89 | 1.76% | 20,076 |
| Jun 27, 2025 | 2.90 | 2.90 | 2.75 | 2.84 | 2.84 | 0.71% | 19,734 |
| Jun 26, 2025 | 2.86 | 2.88 | 2.72 | 2.82 | 2.82 | 0.71% | 21,596 |
| Jun 25, 2025 | 2.96 | 3.00 | 2.78 | 2.80 | 2.80 | -4.11% | 24,171 |
| Jun 24, 2025 | 2.95 | 3.00 | 2.85 | 2.92 | 2.92 | -0.68% | 14,440 |
| Jun 23, 2025 | 2.95 | 3.03 | 2.82 | 2.94 | 2.94 | -2.33% | 34,516 |
| Jun 20, 2025 | 3.35 | 3.37 | 3.01 | 3.01 | 3.01 | -10.15% | 23,233 |
| Jun 18, 2025 | 3.28 | 3.35 | 3.14 | 3.35 | 3.35 | 1.82% | 30,532 |